Groupe OKwind historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-14 | 20.250 | 20.450 | 18.520 | 18.520 | 14.852 | 11,783 |
| 2024-06-13 | 22.300 | 22.500 | 20.050 | 20.050 | 16.079 | 9,885 |
| 2024-06-12 | 22.600 | 23.500 | 22.000 | 22.400 | 17.964 | 6,613 |
| 2024-06-11 | 23.500 | 23.500 | 21.500 | 22.500 | 18.044 | 12,564 |
| 2024-06-10 | 23.000 | 23.800 | 21.900 | 23.500 | 18.846 | 17,480 |
| 2024-06-07 | 23.000 | 23.400 | 22.750 | 23.400 | 18.766 | 9,004 |
| 2024-06-06 | 23.250 | 23.450 | 22.500 | 23.000 | 18.445 | 22,131 |
| 2024-06-05 | 21.650 | 23.950 | 21.550 | 23.950 | 19.207 | 25,179 |
| 2024-06-04 | 21.100 | 21.900 | 20.800 | 21.850 | 17.523 | 9,921 |
| 2024-06-03 | 20.600 | 21.200 | 20.450 | 21.050 | 16.881 | 7,522 |
| 2024-05-31 | 19.740 | 20.800 | 19.580 | 20.350 | 16.320 | 9,410 |
| 2024-05-30 | 19.400 | 19.660 | 19.400 | 19.640 | 15.750 | 3,924 |
| 2024-05-29 | 19.500 | 19.520 | 19.220 | 19.400 | 15.558 | 1,102 |
| 2024-05-28 | 19.420 | 19.500 | 19.180 | 19.500 | 15.638 | 2,222 |
| 2024-05-27 | 19.500 | 19.540 | 19.300 | 19.320 | 15.494 | 3,720 |
| 2024-05-24 | 19.320 | 19.500 | 19.180 | 19.400 | 15.558 | 5,073 |
| 2024-05-23 | 19.600 | 19.600 | 19.300 | 19.540 | 15.670 | 1,326 |
| 2024-05-22 | 19.320 | 19.580 | 19.300 | 19.520 | 15.654 | 902 |
| 2024-05-21 | 19.780 | 19.780 | 19.300 | 19.580 | 15.702 | 1,029 |
| 2024-05-20 | 19.700 | 19.840 | 19.520 | 19.680 | 15.782 | 1,384 |
| 2024-05-17 | 19.400 | 19.600 | 19.160 | 19.600 | 15.718 | 1,661 |
| 2024-05-16 | 19.400 | 19.400 | 19.160 | 19.320 | 15.494 | 2,634 |
| 2024-05-15 | 19.380 | 19.400 | 19.100 | 19.400 | 15.558 | 3,556 |
| 2024-05-14 | 19.100 | 19.380 | 19.100 | 19.380 | 15.542 | 2,372 |
| 2024-05-13 | 19.220 | 19.320 | 19.140 | 19.320 | 15.494 | 1,362 |
| 2024-05-10 | 19.300 | 19.500 | 19.220 | 19.320 | 15.494 | 1,287 |
| 2024-05-09 | 19.460 | 19.460 | 19.160 | 19.200 | 15.397 | 284 |
| 2024-05-08 | 19.500 | 19.500 | 19.040 | 19.460 | 15.606 | 3,765 |
| 2024-05-07 | 19.520 | 19.860 | 19.200 | 19.520 | 15.654 | 4,989 |
| 2024-05-06 | 19.000 | 19.500 | 18.900 | 19.480 | 15.622 | 4,055 |
| 2024-05-03 | 19.160 | 19.260 | 18.860 | 19.000 | 15.237 | 1,963 |
| 2024-05-02 | 19.220 | 19.500 | 19.160 | 19.160 | 15.365 | 907 |
| 2024-04-30 | 19.500 | 19.600 | 19.120 | 19.120 | 15.333 | 2,390 |
| 2024-04-29 | 19.900 | 19.900 | 18.480 | 19.500 | 15.638 | 3,968 |
| 2024-04-26 | 19.820 | 19.920 | 19.720 | 19.900 | 15.959 | 1,112 |
| 2024-04-25 | 19.280 | 19.940 | 19.120 | 19.920 | 15.975 | 20,025 |
| 2024-04-24 | 20.000 | 20.300 | 18.600 | 19.080 | 15.301 | 13,436 |
| 2024-04-23 | 19.400 | 19.700 | 19.320 | 19.700 | 15.798 | 4,697 |
| 2024-04-22 | 19.540 | 19.540 | 19.320 | 19.420 | 15.574 | 832 |
| 2024-04-19 | 19.500 | 19.640 | 19.300 | 19.540 | 15.670 | 2,644 |
| 2024-04-18 | 19.600 | 19.700 | 19.500 | 19.500 | 15.638 | 1,329 |
| 2024-04-17 | 19.580 | 19.700 | 19.320 | 19.700 | 15.798 | 3,251 |
| 2024-04-16 | 19.300 | 19.580 | 19.300 | 19.580 | 15.702 | 6,745 |
| 2024-04-15 | 19.500 | 19.700 | 19.080 | 19.380 | 15.542 | 7,544 |
| 2024-04-12 | 19.700 | 19.900 | 19.600 | 19.900 | 15.959 | 2,314 |
| 2024-04-11 | 19.800 | 19.900 | 19.540 | 19.700 | 15.798 | 1,766 |
| 2024-04-10 | 19.820 | 19.900 | 19.620 | 19.740 | 15.830 | 1,660 |
| 2024-04-09 | 19.440 | 19.920 | 19.360 | 19.920 | 15.975 | 4,722 |
| 2024-04-08 | 18.620 | 19.460 | 18.500 | 19.380 | 15.542 | 6,555 |
| 2024-04-05 | 19.680 | 19.680 | 18.400 | 18.520 | 14.852 | 17,433 |
| 2024-04-04 | 19.800 | 20.000 | 19.700 | 19.720 | 15.814 | 3,046 |
| 2024-04-03 | 19.800 | 19.980 | 19.700 | 19.980 | 16.023 | 2,972 |
| 2024-04-02 | 20.000 | 20.100 | 19.700 | 19.860 | 15.927 | 4,505 |
| 2024-03-28 | 20.100 | 20.100 | 19.800 | 20.100 | 16.119 | 7,554 |
| 2024-03-27 | 20.100 | 20.500 | 20.100 | 20.200 | 16.199 | 3,438 |
| 2024-03-26 | 20.200 | 20.500 | 20.000 | 20.000 | 16.039 | 2,635 |
| 2024-03-25 | 20.300 | 20.500 | 20.000 | 20.200 | 16.199 | 1,524 |
| 2024-03-22 | 20.000 | 20.200 | 19.900 | 20.200 | 16.199 | 717 |
| 2024-03-21 | 20.500 | 20.500 | 20.000 | 20.000 | 16.039 | 5,697 |
| 2024-03-20 | 20.000 | 20.500 | 19.850 | 20.300 | 16.280 | 6,165 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.